Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.10 | 28.85 | 28.49 | 282,334 | +1.19(+4.36%) | |
Jan 28, 2022 | 25.73 | 27.39 | 24.94 | 27.30 | 252,776 | +1.62(+6.31%) |
Jan 27, 2022 | 26.96 | 27.88 | 25.39 | 25.68 | 353,882 | -0.97(-3.64%) |
Jan 26, 2022 | 26.08 | 28.19 | 25.75 | 26.65 | 305,446 | +0.62(+2.38%) |
Jan 25, 2022 | 25.55 | 26.50 | 24.95 | 26.03 | 137,922 | -0.14(-0.53%) |
Jan 24, 2022 | 24.85 | 26.26 | 24.45 | 26.17 | 254,306 | +0.71(+2.79%) |
Jan 21, 2022 | 25.53 | 26.27 | 25.28 | 25.46 | 167,056 | -0.34(-1.32%) |
Jan 20, 2022 | 27.19 | 27.63 | 25.68 | 25.80 | 176,042 | -1.08(-4.02%) |
Jan 19, 2022 | 26.65 | 27.67 | 26.06 | 26.88 | 152,786 | +0.13(+0.49%) |
Jan 18, 2022 | 26.66 | 27.32 | 26.43 | 26.75 | 206,585 | -0.39(-1.44%) |
Jan 14, 2022 | 27.14 | 0 | +1.41(+5.48%) | |||
Jan 13, 2022 | 25.80 | 26.52 | 25.10 | 25.73 | 188,463 | -0.09(-0.35%) |
Jan 12, 2022 | 26.64 | 27.07 | 25.82 | 25.82 | 202,621 | -0.88(-3.30%) |
Jan 11, 2022 | 25.81 | 26.71 | 25.56 | 26.70 | 153,623 | +0.85(+3.29%) |
Jan 10, 2022 | 25.83 | 26.41 | 25.31 | 25.85 | 308,607 | -0.29(-1.11%) |
Jan 07, 2022 | 25.83 | 26.74 | 25.71 | 26.14 | 287,353 | +0.28(+1.08%) |
Jan 06, 2022 | 24.91 | 25.91 | 24.10 | 25.86 | 278,598 | +1.55(+6.38%) |
Jan 05, 2022 | 25.13 | 25.69 | 24.07 | 24.31 | 584,950 | +0.37(+1.55%) |
Jan 04, 2022 | 24.26 | 24.64 | 23.75 | 23.94 | 195,797 | -0.37(-1.52%) |
Jan 03, 2022 | 24.10 | 24.33 | 23.17 | 24.31 | 168,882 | +1.02(+4.38%) |
Dec 31, 2021 | 23.54 | 23.98 | 23.11 | 23.29 | 122,817 | -0.34(-1.44%) |
Dec 30, 2021 | 23.50 | 24.41 | 23.48 | 23.63 | 87,746 | +0.07(+0.30%) |
Dec 29, 2021 | 23.93 | 24.00 | 23.21 | 23.56 | 121,643 | -0.24(-1.01%) |
Dec 28, 2021 | 23.82 | 24.45 | 23.74 | 23.80 | 103,469 | -0.13(-0.54%) |
Dec 27, 2021 | 24.55 | 24.61 | 23.70 | 23.93 | 117,460 | -0.69(-2.80%) |
Dec 23, 2021 | 24.00 | 24.98 | 23.82 | 24.62 | 105,119 | +0.79(+3.32%) |
Dec 22, 2021 | 23.73 | 24.16 | 23.27 | 23.83 | 116,877 | +0.08(+0.34%) |
Dec 21, 2021 | 23.99 | 24.11 | 23.39 | 23.75 | 155,960 | -0.20(-0.84%) |
Dec 20, 2021 | 22.12 | 24.20 | 21.73 | 23.95 | 280,301 | +1.42(+6.30%) |
Dec 17, 2021 | 21.75 | 23.79 | 21.47 | 22.53 | 733,436 | +0.72(+3.30%) |
Dec 16, 2021 | 22.57 | 22.80 | 21.60 | 21.81 | 168,122 | -0.09(-0.41%) |
Dec 15, 2021 | 21.25 | 21.95 | 20.30 | 21.90 | 316,134 | +0.71(+3.35%) |
Dec 14, 2021 | 21.39 | 21.67 | 20.80 | 21.19 | 202,257 | -0.41(-1.90%) |
Dec 13, 2021 | 21.24 | 21.82 | 20.77 | 21.60 | 148,379 | +0.07(+0.33%) |
Dec 10, 2021 | 21.94 | 22.50 | 21.44 | 21.53 | 145,280 | -0.61(-2.76%) |
Dec 09, 2021 | 22.89 | 23.38 | 22.10 | 22.14 | 142,427 | -1.02(-4.40%) |
Dec 08, 2021 | 23.62 | 23.82 | 22.91 | 23.16 | 125,212 | -0.22(-0.94%) |
Dec 07, 2021 | 23.06 | 23.95 | 22.97 | 23.38 | 173,817 | +0.76(+3.36%) |
Dec 06, 2021 | 22.16 | 22.82 | 21.51 | 22.62 | 94,778 | +0.58(+2.63%) |
Dec 03, 2021 | 23.30 | 23.59 | 21.88 | 22.04 | 191,187 | -1.51(-6.41%) |
Dec 02, 2021 | 23.13 | 23.77 | 22.59 | 23.55 | 172,213 | +0.57(+2.48%) |
Dec 01, 2021 | 24.48 | 24.90 | 22.94 | 22.98 | 166,677 | -1.01(-4.21%) |
Nov 30, 2021 | 22.60 | 24.10 | 22.60 | 23.99 | 254,373 | +1.18(+5.17%) |
Nov 29, 2021 | 24.15 | 24.17 | 22.69 | 22.81 | 197,834 | -0.97(-4.08%) |
Nov 26, 2021 | 24.71 | 25.15 | 23.62 | 23.78 | 136,358 | -1.41(-5.60%) |
Nov 24, 2021 | 24.72 | 25.35 | 24.14 | 25.19 | 137,176 | +0.13(+0.52%) |
Nov 23, 2021 | 24.22 | 25.23 | 23.51 | 25.06 | 271,227 | +0.66(+2.70%) |
Nov 22, 2021 | 25.01 | 25.08 | 23.68 | 24.40 | 165,348 | -0.36(-1.45%) |
Nov 19, 2021 | 24.99 | 25.39 | 24.38 | 24.76 | 121,860 | -0.22(-0.88%) |
Nov 18, 2021 | 25.89 | 25.07 | 24.87 | 24.98 | 209,048 | -0.86(-3.33%) |
Nov 17, 2021 | 26.63 | 26.66 | 25.63 | 25.84 | 165,063 | -0.59(-2.23%) |
Nov 16, 2021 | 27.79 | 28.50 | 26.20 | 26.43 | 221,973 | -1.32(-4.76%) |
Nov 15, 2021 | 29.15 | 29.18 | 27.42 | 27.75 | 207,410 | -1.20(-4.15%) |
Nov 12, 2021 | 28.25 | 29.03 | 27.95 | 28.95 | 143,267 | +0.75(+2.66%) |
Nov 11, 2021 | 28.32 | 28.66 | 27.84 | 28.20 | 103,969 | -0.15(-0.53%) |
Nov 10, 2021 | 29.20 | 28.28 | 28.35 | 205,749 | -0.86(-2.94%) | |
Nov 09, 2021 | 29.57 | 29.57 | 28.73 | 29.21 | 81,666 | -0.50(-1.68%) |
Nov 08, 2021 | 30.51 | 31.40 | 29.60 | 29.71 | 104,550 | -0.68(-2.24%) |
Nov 05, 2021 | 29.57 | 30.48 | 29.48 | 30.39 | 164,221 | +0.88(+2.98%) |
Nov 04, 2021 | 28.37 | 29.98 | 28.20 | 29.51 | 252,650 | -1.78(-5.69%) |
Nov 03, 2021 | 29.77 | 31.30 | 29.77 | 31.29 | 214,388 | +1.07(+3.54%) |
Nov 02, 2021 | 30.42 | 30.68 | 29.89 | 30.22 | 129,751 | -0.25(-0.82%) |